Aevis Victoria SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	19.100	19.100	18.100	18.950	18.202	2,772
2022-09-22	19.200	19.550	18.850	19.100	18.346	18,590
2022-09-21	19.500	19.500	19.000	19.200	18.442	4,337
2022-09-20	20.200	20.200	19.500	19.500	18.730	4,444
2022-09-19	20.700	20.800	19.900	20.200	19.403	5,764
2022-09-16	19.200	21.100	19.000	21.100	20.267	69,930
2022-09-15	19.100	19.250	19.100	19.200	18.442	619
2022-09-14	19.200	19.200	19.000	19.100	18.346	1,322
2022-09-13	19.500	19.500	19.000	19.200	18.442	1,624
2022-09-12	19.500	19.500	19.200	19.500	18.730	400
2022-09-09	19.500	19.500	19.200	19.500	18.730	797
2022-09-08	19.500	19.600	19.200	19.500	18.730	2,981
2022-09-07	19.500	19.500	19.300	19.500	18.730	1,115
2022-09-06	19.400	19.400	19.100	19.400	18.634	658
2022-09-05	19.500	19.500	19.300	19.500	18.730	569
2022-09-02	19.500	19.500	19.150	19.500	18.730	1,749
2022-09-01	19.000	19.600	18.500	19.600	18.826	10,018
2022-08-31	19.300	19.300	18.750	19.000	18.250	1,436
2022-08-30	19.300	19.300	19.200	19.300	18.538	336
2022-08-29	19.050	19.300	19.000	19.300	18.538	2,037
2022-08-26	19.250	19.300	19.050	19.050	18.298	820
2022-08-25	19.300	19.300	19.200	19.250	18.490	1,171
2022-08-24	19.250	19.300	18.850	19.300	18.538	4,312
2022-08-23	18.200	18.550	17.500	18.550	17.818	2,492
2022-08-22	18.250	18.250	18.200	18.200	17.482	601
2022-08-19	18.900	18.900	18.100	18.250	17.530	1,013
2022-08-18	18.700	18.700	18.700	18.700	17.962	277
2022-08-17	18.900	18.950	18.800	18.800	18.058	566
2022-08-16	18.900	18.900	18.900	18.900	18.154	105
2022-08-15	18.800	18.900	18.800	18.900	18.154	91
2022-08-12	18.800	18.800	18.800	18.800	18.058	67
2022-08-11	18.700	18.850	18.700	18.800	18.058	268
2022-08-10	18.600	18.800	18.600	18.700	17.962	189
2022-08-09	19.000	19.000	18.600	18.600	17.866	319
2022-08-08	19.400	19.400	18.600	18.600	17.866	4,066
2022-08-05	19.100	19.400	19.100	19.300	18.538	1,799
2022-08-04	19.200	19.400	19.100	19.100	18.346	2,079
2022-08-03	19.200	19.250	18.900	19.200	18.442	427
2022-08-02	18.600	19.200	18.600	19.200	18.442	1,925
2022-07-29	19.000	19.000	18.500	18.600	17.866	1,312
2022-07-28	19.000	19.000	19.000	19.000	18.250	3,733
2022-07-27	18.800	19.000	18.800	19.000	18.250	693
2022-07-26	18.950	18.950	18.800	18.800	18.058	51
2022-07-25	18.800	18.950	18.800	18.950	18.202	268
2022-07-22	18.900	18.900	18.900	18.900	18.154	101
2022-07-21	18.750	18.950	18.550	18.950	18.202	2,631
2022-07-20	19.300	19.300	18.550	18.750	18.010	5,491
2022-07-19	18.900	18.900	18.500	18.900	18.154	2,865
2022-07-18	18.800	18.800	18.000	18.800	18.058	4,224
2022-07-15	18.300	18.800	18.300	18.800	18.058	3,169
2022-07-14	18.400	18.400	18.300	18.300	17.578	100
2022-07-13	18.400	18.400	18.300	18.400	17.674	11
2022-07-12	18.050	18.400	18.000	18.400	17.674	379
2022-07-11	18.400	18.700	18.050	18.050	17.338	823
2022-07-08	18.550	18.800	18.200	18.400	17.674	800
2022-07-07	17.700	18.550	17.700	18.550	17.818	1,008
2022-07-06	17.500	17.700	17.500	17.700	17.001	430
2022-07-05	17.500	17.800	17.500	17.500	16.809	1,366
2022-07-04	17.900	18.000	17.500	17.500	16.809	167
2022-07-01	18.000	18.000	17.800	17.900	17.193	401

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-28	0.3000 CHF
2023-06-29	0.4500 CHF
2022-07-01	0.3000 CHF
2022-05-02	0.2000 CHF
2019-06-26	0.7600 CHF
2019-05-29	1.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.